Shares Magazine
153.40p-3.00 (-1.92%)09 Jul 2025, 17:15
Johnson Service Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 159.80p | 159.80p | 153.40p | 153.40p | 2,218,934 |
| Jul 8, 2025 | 159.00p | 159.00p | 153.60p | 156.40p | 1,460,206 |
| Jul 7, 2025 | 158.00p | 159.45p | 158.00p | 158.00p | 2,619,599 |
| Jul 4, 2025 | 158.20p | 159.60p | 157.00p | 158.40p | 2,932,241 |
| Jul 3, 2025 | 155.00p | 159.40p | 153.60p | 159.40p | 3,548,339 |
| Jul 2, 2025 | 159.80p | 159.80p | 153.40p | 153.40p | 1,970,962 |
| Jul 1, 2025 | 154.00p | 157.00p | 153.00p | 157.00p | 1,703,282 |
| Jun 30, 2025 | 153.00p | 154.80p | 151.00p | 152.00p | 1,673,281 |
| Jun 27, 2025 | 148.80p | 151.60p | 148.32p | 151.60p | 1,596,732 |
| Jun 26, 2025 | 147.60p | 149.80p | 147.20p | 147.60p | 1,680,636 |
| Jun 25, 2025 | 148.80p | 149.00p | 145.60p | 147.20p | 1,560,635 |
| Jun 24, 2025 | 145.80p | 147.80p | 142.60p | 147.00p | 5,514,197 |
| Jun 23, 2025 | 143.00p | 148.40p | 142.00p | 144.60p | 3,048,371 |
| Jun 20, 2025 | 142.20p | 146.40p | 142.20p | 143.40p | 5,045,084 |
| Jun 19, 2025 | 143.80p | 144.60p | 141.40p | 142.20p | 6,704,393 |
| Jun 18, 2025 | 147.40p | 147.40p | 142.00p | 144.00p | 3,275,540 |
| Jun 17, 2025 | 142.40p | 145.50p | 142.00p | 144.00p | 6,078,432 |
| Jun 16, 2025 | 145.00p | 145.68p | 142.30p | 142.40p | 2,651,692 |
| Jun 13, 2025 | 145.80p | 146.00p | 142.80p | 143.20p | 10,647,146 |
| Jun 12, 2025 | 150.40p | 150.40p | 145.80p | 146.20p | 2,416,596 |
| Jun 11, 2025 | 148.60p | 149.40p | 147.00p | 147.00p | 1,736,223 |
| Jun 10, 2025 | 147.40p | 149.00p | 147.08p | 148.00p | 7,243,049 |
| Jun 9, 2025 | 144.60p | 146.20p | 144.00p | 146.00p | 5,992,420 |
| Jun 6, 2025 | 144.00p | 145.00p | 143.20p | 143.60p | 1,270,458 |
| Jun 5, 2025 | 141.00p | 143.80p | 139.34p | 143.00p | 26,120,805 |
| Jun 4, 2025 | 149.60p | 150.20p | 140.80p | 142.00p | 25,522,142 |
| Jun 3, 2025 | 150.00p | 150.00p | 147.00p | 148.60p | 413,817 |
| Jun 2, 2025 | 148.60p | 151.20p | 147.80p | 149.00p | 641,448 |
| May 30, 2025 | 145.00p | 150.00p | 145.00p | 148.60p | 806,468 |
| May 29, 2025 | 149.40p | 149.40p | 147.20p | 147.40p | 595,586 |
| May 28, 2025 | 148.40p | 149.40p | 144.40p | 148.20p | 1,206,027 |
| May 27, 2025 | 147.00p | 147.00p | 143.20p | 145.00p | 506,014 |
| May 23, 2025 | 140.00p | 145.60p | 140.00p | 143.60p | 315,223 |
| May 22, 2025 | 145.60p | 145.80p | 141.00p | 143.40p | 971,114 |
| May 21, 2025 | 143.00p | 146.80p | 141.66p | 142.60p | 797,738 |
| May 20, 2025 | 148.00p | 150.00p | 145.80p | 146.40p | 442,746 |
| May 19, 2025 | 141.00p | 148.80p | 141.00p | 148.80p | 406,912 |
| May 16, 2025 | 147.00p | 147.00p | 144.40p | 144.40p | 357,278 |
| May 15, 2025 | 140.00p | 146.40p | 138.00p | 145.60p | 462,059 |
| May 14, 2025 | 145.00p | 145.00p | 138.80p | 140.40p | 822,200 |
| May 13, 2025 | 140.20p | 145.20p | 140.00p | 141.60p | 787,403 |
| May 12, 2025 | 143.00p | 147.00p | 143.00p | 143.60p | 1,339,945 |
| May 9, 2025 | 141.00p | 145.20p | 136.00p | 145.20p | 3,665,752 |
| May 8, 2025 | 138.80p | 139.00p | 134.24p | 137.80p | 3,518,846 |
| May 7, 2025 | 138.20p | 139.80p | 134.80p | 135.60p | 1,506,087 |
| May 6, 2025 | 141.00p | 141.60p | 137.22p | 137.80p | 278,844 |
| May 2, 2025 | 136.60p | 142.20p | 136.60p | 141.40p | 445,417 |
| May 1, 2025 | 136.60p | 142.60p | 136.60p | 140.00p | 456,300 |
| Apr 30, 2025 | 132.00p | 140.00p | 132.00p | 140.00p | 635,751 |
| Apr 29, 2025 | 133.80p | 136.20p | 133.37p | 135.20p | 309,836 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 85.80 | 6.72 |
| Genuit Group PLC | 395.00 | 4.36 |
| Hunting PLC | 313.00 | 4.16 |
| Genus PLC | 2,205.00 | 3.52 |
| Pennon Group PLC | 494.00 | 2.87 |
| Ashmore Group PLC | 166.50 | 2.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 428.60 | -18.76 |
| Zigup PLC | 327.50 | -9.41 |
| Close Brothers Group PLC | 393.80 | -4.23 |
| Wizz Air Holdings PLC | 1,048.00 | -3.94 |
| Itv PLC | 79.40 | -2.93 |
| Antofagasta PLC | 1,864.00 | -2.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.